Market data

Select a section

XTrackers (IE) Public Limited Company X S&P 500 GBP

(XDPG)
Sector: n/a
9,883.00p
-128.00p -1.28
Last updated: 16:38:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/06/2025 9,941.00p 9,948.00p 9,880.17p 9,883.00p 2,531
18/06/2025 9,997.00p 10,019.00p 9,966.28p 10,011.00p 1,882
17/06/2025 10,009.00p 10,032.14p 9,984.30p 10,015.50p 3,440
16/06/2025 9,989.00p 10,077.00p 9,989.00p 10,064.00p 1,540
13/06/2025 9,942.00p 10,017.50p 9,933.00p 10,017.50p 7,127
12/06/2025 10,021.00p 10,065.00p 9,979.22p 10,053.00p 21,080
11/06/2025 10,036.00p 10,109.00p 10,032.28p 10,078.50p 8,221
10/06/2025 9,995.00p 10,032.42p 9,980.00p 10,027.50p 11,079
09/06/2025 9,998.00p 10,015.00p 9,986.00p 9,993.00p 24,591
06/06/2025 9,933.00p 10,015.00p 9,924.00p 9,981.00p 9,798
05/06/2025 9,953.00p 10,009.00p 9,923.91p 9,986.00p 5,133
04/06/2025 9,947.00p 9,976.00p 9,939.00p 9,959.00p 7,915
03/06/2025 9,895.00p 9,925.50p 9,835.40p 9,925.50p 1,501
02/06/2025 9,784.00p 9,832.00p 9,766.00p 9,819.00p 16,574
30/05/2025 9,801.00p 9,845.57p 9,801.00p 9,828.50p 1,221
29/05/2025 9,959.00p 9,975.94p 9,840.46p 9,857.50p 6,637
28/05/2025 9,838.00p 9,891.00p 9,832.50p 9,832.50p 4,550
27/05/2025 9,765.00p 9,822.00p 9,765.00p 9,822.00p 3,824
26/05/2025 9,711.00p 9,753.00p 9,580.00p 9,647.00p 2,971
23/05/2025 9,711.00p 9,753.00p 9,580.00p 9,647.00p 2,971
22/05/2025 9,718.00p 9,764.00p 9,700.00p 9,721.00p 2,958
21/05/2025 9,812.00p 9,889.00p 9,812.00p 9,877.00p 5,354
20/05/2025 9,899.00p 9,917.20p 9,886.00p 9,900.00p 5,550
19/05/2025 9,811.00p 9,906.00p 9,780.00p 9,891.00p 3,307
16/05/2025 9,874.00p 9,886.38p 9,845.00p 9,861.50p 12,234
15/05/2025 9,781.00p 9,821.50p 9,745.00p 9,821.50p 4,065
14/05/2025 9,796.00p 9,821.37p 9,779.99p 9,811.50p 18,283
13/05/2025 9,696.00p 9,814.00p 9,688.43p 9,808.50p 4,610
12/05/2025 9,606.00p 9,724.00p 9,602.00p 9,660.50p 10,901
09/05/2025 9,474.00p 9,474.00p 9,416.00p 9,421.00p 4,912
08/05/2025 9,429.00p 9,477.42p 9,385.00p 9,447.00p 13,827
07/05/2025 9,366.00p 9,390.80p 9,332.00p 9,332.00p 13,440
06/05/2025 9,388.00p 9,388.00p 9,285.00p 9,382.00p 17,189
05/05/2025 9,372.00p 9,442.00p 9,337.00p 9,418.50p 12,211
02/05/2025 9,372.00p 9,442.00p 9,337.00p 9,418.50p 12,211
01/05/2025 9,353.00p 9,412.00p 9,299.18p 9,389.00p 18,566
30/04/2025 9,216.00p 9,242.00p 9,046.00p 9,163.00p 35,437
29/04/2025 9,211.00p 9,221.00p 9,124.00p 9,210.00p 82,434
28/04/2025 9,175.00p 9,223.00p 9,138.00p 9,138.00p 75,551
25/04/2025 9,165.00p 9,186.00p 9,101.98p 9,120.50p 46,701
24/04/2025 8,931.00p 9,067.00p 8,882.28p 9,067.00p 12,970
23/04/2025 8,940.00p 9,087.00p 8,937.00p 9,001.00p 7,408
22/04/2025 8,692.00p 8,784.00p 8,663.00p 8,779.50p 17,176
21/04/2025 8,887.00p 8,889.00p 8,770.00p 8,801.00p 3,517
18/04/2025 8,887.00p 8,889.00p 8,770.00p 8,801.00p 3,517
17/04/2025 8,887.00p 8,889.00p 8,770.00p 8,801.00p 3,517
16/04/2025 8,858.00p 8,937.00p 8,848.32p 8,932.50p 2,592
15/04/2025 9,016.00p 9,059.00p 8,977.00p 9,036.00p 5,520
14/04/2025 9,067.00p 9,095.00p 8,997.00p 8,999.00p 4,951
11/04/2025 8,835.00p 8,858.00p 8,718.00p 8,741.00p 4,798
10/04/2025 9,059.00p 9,110.00p 8,760.92p 8,767.50p 5,174
09/04/2025 8,289.00p 8,406.00p 8,106.00p 8,329.00p 6,913
08/04/2025 8,587.00p 8,764.00p 8,533.00p 8,591.50p 9,395
07/04/2025 8,059.00p 8,786.00p 7,993.00p 8,243.50p 15,146
04/04/2025 8,924.00p 8,997.00p 8,571.00p 8,640.00p 9,506
03/04/2025 9,161.00p 9,191.05p 9,038.00p 9,070.00p 9,250
02/04/2025 9,361.00p 9,427.00p 9,290.00p 9,427.00p 4,275
01/04/2025 9,308.00p 9,391.76p 9,273.37p 9,386.00p 2,284
28/03/2025 9,467.00p 9,483.00p 9,317.50p 9,317.50p 7,072
27/03/2025 9,515.00p 9,542.62p 9,464.00p 9,512.50p 4,382
26/03/2025 9,607.00p 9,629.00p 9,549.50p 9,549.50p 3,088
25/03/2025 9,624.00p 9,634.00p 9,578.00p 9,605.50p 3,273
24/03/2025 9,585.00p 9,599.00p 9,480.00p 9,583.50p 2,707
21/03/2025 9,396.00p 9,423.00p 9,346.30p 9,407.00p 1,826
20/03/2025 9,409.00p 9,516.65p 9,397.00p 9,446.00p 2,864
19/03/2025 9,395.00p 9,443.00p 9,351.78p 9,429.50p 6,588
18/03/2025 9,438.00p 9,457.00p 9,327.00p 9,368.00p 5,961
17/03/2025 9,342.00p 9,440.31p 9,329.36p 9,404.00p 2,780
14/03/2025 9,257.00p 9,377.02p 9,247.00p 9,344.50p 2,240
13/03/2025 9,315.00p 9,329.64p 9,220.00p 9,222.50p 3,304
12/03/2025 9,323.00p 9,394.84p 9,254.00p 9,346.50p 3,879
11/03/2025 9,362.00p 9,394.83p 9,242.00p 9,272.00p 6,988
10/03/2025 9,536.00p 9,558.00p 9,389.00p 9,403.50p 23,026
07/03/2025 9,590.00p 9,601.33p 9,469.00p 9,469.00p 5,657
06/03/2025 9,615.00p 9,696.00p 9,583.00p 9,645.00p 12,543
05/03/2025 9,695.00p 9,699.42p 9,576.39p 9,584.00p 5,542
04/03/2025 9,716.00p 9,752.60p 9,553.00p 9,553.00p 18,295
03/03/2025 9,912.00p 9,960.27p 9,873.50p 9,873.50p 5,373
28/02/2025 9,783.00p 9,808.35p 9,747.85p 9,770.50p 4,955
27/02/2025 9,963.00p 9,979.00p 9,873.00p 9,905.00p 15,324
26/02/2025 9,940.00p 9,993.00p 9,937.98p 9,980.50p 2,702
25/02/2025 9,940.00p 9,959.48p 9,847.11p 9,853.00p 3,439
24/02/2025 10,035.00p 10,059.20p 9,964.77p 10,005.00p 6,828
21/02/2025 10,167.00p 10,184.25p 10,109.00p 10,115.50p 5,312
20/02/2025 10,152.00p 10,196.00p 10,130.00p 10,140.50p 2,174
19/02/2025 10,192.00p 10,200.00p 10,160.00p 10,186.50p 6,335
18/02/2025 10,209.00p 10,209.00p 10,159.05p 10,173.50p 6,739
17/02/2025 10,170.00p 10,185.50p 10,170.00p 10,185.50p 11,737
14/02/2025 10,174.00p 10,179.00p 10,148.39p 10,167.00p 2,849
13/02/2025 10,094.00p 10,117.00p 10,040.80p 10,116.00p 4,300
12/02/2025 10,033.00p 10,090.00p 9,980.00p 10,012.50p 6,303
11/02/2025 10,038.00p 10,078.00p 10,036.08p 10,078.00p 3,615
10/02/2025 10,037.00p 10,087.00p 10,037.00p 10,073.50p 4,450
07/02/2025 10,109.00p 10,135.00p 10,034.00p 10,034.00p 4,063
06/02/2025 10,092.00p 10,107.37p 10,078.41p 10,022.50p 3,099
05/02/2025 9,993.00p 10,022.50p 9,962.99p 10,022.50p 4,180
04/02/2025 9,944.00p 10,038.00p 9,934.78p 9,967.50p 24,234
03/02/2025 9,855.00p 9,978.00p 9,845.00p 9,967.50p 25,698
31/01/2025 10,157.00p 10,158.00p 10,117.69p 10,149.00p 3,079
30/01/2025 10,072.00p 10,087.37p 10,028.01p 10,050.00p 3,029
29/01/2025 10,076.00p 10,090.00p 10,034.40p 10,039.00p 5,032
28/01/2025 10,026.00p 10,034.00p 9,974.25p 10,023.00p 5,296
27/01/2025 9,966.00p 9,980.00p 9,832.00p 9,941.00p 17,512
24/01/2025 10,158.00p 10,175.70p 10,146.87p 10,166.50p 4,093
23/01/2025 10,087.00p 10,131.50p 10,083.72p 10,131.50p 3,835
22/01/2025 10,080.00p 10,121.00p 10,073.80p 10,121.00p 8,261
21/01/2025 9,982.00p 10,017.00p 9,980.00p 10,013.50p 1,745
20/01/2025 9,971.00p 10,021.29p 9,943.48p 9,999.50p 1,315
17/01/2025 9,878.00p 9,974.00p 9,868.00p 9,974.00p 3,784
16/01/2025 9,911.00p 9,947.00p 9,859.80p 9,843.50p 1,769
15/01/2025 9,694.00p 9,869.00p 9,690.56p 9,843.50p 8,113
14/01/2025 9,707.00p 9,753.00p 9,665.00p 9,668.50p 3,361
13/01/2025 9,595.00p 9,638.60p 9,548.00p 9,606.50p 4,997
10/01/2025 9,794.00p 9,816.00p 9,648.00p 9,648.00p 2,327
09/01/2025 9,778.00p 9,815.00p 9,778.00p 9,795.50p 8,245
08/01/2025 9,825.00p 9,837.24p 9,768.00p 9,801.00p 4,106
07/01/2025 9,930.00p 9,947.78p 9,852.00p 9,876.50p 3,614
06/01/2025 9,857.00p 9,984.00p 9,857.00p 9,984.00p 5,941
03/01/2025 9,774.00p 9,820.50p 9,750.85p 9,820.50p 3,925
02/01/2025 9,801.00p 9,867.81p 9,751.00p 9,785.50p 3,389
01/01/2025 9,802.00p 9,847.00p 9,786.48p 9,845.00p 1,994
31/12/2024 9,802.00p 9,847.00p 9,786.48p 9,845.00p 1,994
30/12/2024 9,885.00p 9,900.00p 9,741.61p 9,793.50p 2,538
27/12/2024 9,970.00p 10,004.00p 9,876.00p 9,901.00p 6,049
26/12/2024 9,918.00p 9,930.09p 9,915.00p 9,920.50p 2,594
25/12/2024 9,918.00p 9,930.09p 9,915.00p 9,920.50p 2,594
24/12/2024 9,918.00p 9,930.09p 9,915.00p 9,920.50p 2,594
23/12/2024 9,893.00p 9,893.00p 9,817.00p 9,839.50p 5,611
20/12/2024 9,741.00p 9,866.50p 9,629.44p 9,866.50p 5,095
19/12/2024 9,813.00p 9,825.25p 9,766.06p 9,812.50p 8,989

Market data

Select a section